UK Energy Group PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	0.098	0.130	0.067	0.076	0.076	5,033,116,500
2024-07-29	0.028	0.100	0.028	0.088	0.088	11,454,260,000
2024-07-26	0.018	0.033	0.018	0.028	0.028	6,278,445,000
2024-07-25	0.015	0.019	0.015	0.018	0.018	1,327,776,000
2024-07-24	0.015	0.016	0.015	0.015	0.015	67,333,242
2024-07-23	0.014	0.015	0.014	0.015	0.015	58,637,953
2024-07-22	0.016	0.016	0.014	0.014	0.014	139,734,891
2024-07-19	0.016	0.017	0.014	0.016	0.016	364,026,719
2024-07-18	0.014	0.015	0.014	0.015	0.015	320,739,000
2024-07-17	0.015	0.015	0.013	0.014	0.014	322,134,125
2024-07-16	0.016	0.016	0.014	0.015	0.015	531,248,000
2024-07-15	0.016	0.017	0.015	0.016	0.016	189,886,891
2024-07-12	0.016	0.017	0.016	0.016	0.016	243,664,297
2024-07-11	0.016	0.016	0.016	0.016	0.016	471,301,781
2024-07-10	0.017	0.018	0.015	0.016	0.016	884,818,688
2024-07-09	0.021	0.022	0.020	0.021	0.021	48,104,020
2024-07-08	0.024	0.025	0.020	0.021	0.021	111,750,492
2024-07-05	0.025	0.026	0.022	0.025	0.025	46,204,340
2024-07-04	0.026	0.027	0.024	0.025	0.025	61,571,820
2024-07-03	0.026	0.028	0.024	0.025	0.025	148,659,203
2024-07-02	0.022	0.030	0.021	0.025	0.025	312,834,312
2024-07-01	0.018	0.023	0.016	0.022	0.022	216,820,891
2024-06-28	0.018	0.020	0.015	0.018	0.018	15,135,140
2024-06-27	0.019	0.020	0.015	0.017	0.017	93,400,914
2024-06-26	0.018	0.020	0.016	0.018	0.018	24,655,990
2024-06-25	0.018	0.020	0.016	0.018	0.018	11,055,540
2024-06-24	0.018	0.020	0.016	0.018	0.018	10,618,200
2024-06-21	0.019	0.020	0.016	0.018	0.018	77,593,711
2024-06-20	0.022	0.023	0.017	0.019	0.019	130,230,094
2024-06-19	0.022	0.023	0.020	0.022	0.022	4,027,984
2024-06-18	0.022	0.023	0.020	0.022	0.022	18,452,760
2024-06-17	0.022	0.023	0.020	0.022	0.022	25,060,789
2024-06-14	0.021	0.023	0.020	0.022	0.022	46,141,887
2024-06-13	0.021	0.022	0.020	0.021	0.021	20,093,830
2024-06-12	0.021	0.022	0.020	0.021	0.021	119,728,703
2024-06-11	0.022	0.025	0.020	0.021	0.021	179,624,188
2024-06-10	0.022	0.024	0.020	0.022	0.022	29,782,240
2024-06-07	0.023	0.025	0.020	0.022	0.022	99,034,516
2024-06-06	0.023	0.025	0.020	0.023	0.023	99,233,273
2024-06-05	0.023	0.025	0.022	0.025	0.025	26,847,609
2024-06-04	0.024	0.025	0.022	0.023	0.023	74,944,336
2024-06-03	0.025	0.027	0.022	0.026	0.026	108,619,297
2024-05-31	0.021	0.027	0.020	0.025	0.025	178,977,797
2024-05-30	0.026	0.027	0.021	0.021	0.021	65,010,520
2024-05-29	0.026	0.035	0.023	0.026	0.026	517,984,719
2024-05-28	0.026	0.027	0.020	0.024	0.024	40,100,238
2024-05-24	0.025	0.027	0.023	0.026	0.026	13,393,800
2024-05-23	0.026	0.027	0.023	0.025	0.025	30,405,900
2024-05-22	0.026	0.027	0.023	0.026	0.026	154,599,109
2024-05-21	0.026	0.028	0.024	0.026	0.026	130,568,602
2024-05-20	0.028	0.028	0.023	0.026	0.026	129,251,695
2024-05-17	0.032	0.033	0.026	0.027	0.027	81,229,109
2024-05-16	0.036	0.040	0.030	0.032	0.032	100,122,492
2024-05-15	0.029	0.040	0.028	0.035	0.035	68,823,859
2024-05-14	0.029	0.033	0.027	0.029	0.029	89,370,398
2024-05-13	0.029	0.030	0.027	0.029	0.029	7,388,146
2024-05-10	0.029	0.031	0.027	0.029	0.029	15,228,110
2024-05-09	0.028	0.030	0.025	0.029	0.029	39,888,328
2024-05-08	0.028	0.028	0.025	0.028	0.028	10,044,050
2024-05-07	0.026	0.030	0.024	0.028	0.028	17,422,689

← NewerPage 8 of 19 · 1,115 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.